Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 37.50 37.50 36.36 36.36 22,057 -1.51(-3.99%)
Oct 28, 2011 37.62 38.61 37.20 37.87 44,263 -5.13(-11.93%)
Oct 27, 2011 38.91 43.00 38.52 43.00 37,273 +5.52(+14.73%)
Oct 26, 2011 37.50 37.50 36.47 37.48 18,269 +0.92(+2.52%)
Oct 25, 2011 36.97 37.37 36.52 36.56 33,161 +0.62(+1.73%)
Oct 24, 2011 34.30 35.94 34.30 35.94 22,637 +1.71(+5.00%)
Oct 21, 2011 33.75 34.54 33.75 34.23 7,285 +0.76(+2.27%)
Oct 20, 2011 33.66 33.77 33.18 33.47 6,369 -1.43(-4.10%)
Oct 19, 2011 35.26 35.42 34.41 34.90 7,328 -0.73(-2.05%)
Oct 18, 2011 35.32 35.75 34.28 35.63 11,612 +0.42(+1.19%)
Oct 17, 2011 36.37 36.43 35.06 35.21 17,307 -1.14(-3.14%)
Oct 14, 2011 36.36 36.72 35.91 36.35 6,251 +0.13(+0.36%)
Oct 13, 2011 36.26 36.72 35.73 36.22 8,968 -0.43(-1.17%)
Oct 12, 2011 35.73 36.80 35.73 36.65 33,935 +1.75(+5.01%)
Oct 11, 2011 34.08 35.21 34.08 34.90 10,608 -1.95(-5.29%)
Oct 10, 2011 35.87 36.85 35.83 36.85 13,922 +1.21(+3.40%)
Oct 07, 2011 36.66 36.72 35.58 35.64 11,512 -0.10(-0.28%)
Oct 06, 2011 35.16 35.84 34.80 35.74 7,662 +0.92(+2.64%)
Oct 05, 2011 34.39 34.82 34.17 34.82 20,548 +0.77(+2.26%)
Oct 04, 2011 33.10 34.23 32.36 34.05 18,851 +0.51(+1.52%)
Oct 03, 2011 34.13 34.67 33.12 33.54 13,937 -1.30(-3.73%)
Sep 30, 2011 35.49 36.18 34.84 34.84 20,625 -2.01(-5.45%)
Sep 29, 2011 37.39 37.39 36.27 36.85 28,418 +0.58(+1.60%)
Sep 28, 2011 37.05 37.20 35.94 36.27 16,885 -0.25(-0.68%)
Sep 27, 2011 36.52 36.96 36.24 36.52 26,990 +1.96(+5.67%)
Sep 26, 2011 33.62 34.68 33.23 34.56 38,311 -1.64(-4.53%)
Sep 23, 2011 35.51 36.22 35.51 36.20 14,260 +1.06(+3.02%)
Sep 22, 2011 36.13 36.23 35.14 35.14 30,896 -3.37(-8.75%)
Sep 21, 2011 39.90 39.93 38.03 38.51 15,455 -0.97(-2.46%)
Sep 20, 2011 40.00 40.27 39.48 39.48 9,093 +0.08(+0.20%)
Sep 19, 2011 39.25 39.62 39.09 39.40 4,927 -0.82(-2.04%)
Sep 16, 2011 40.07 40.50 40.07 40.22 13,906 +1.28(+3.29%)
Sep 15, 2011 38.52 38.97 38.00 38.94 15,317 +1.06(+2.80%)
Sep 14, 2011 37.27 38.16 36.96 37.88 9,491 +0.71(+1.91%)
Sep 13, 2011 36.97 37.24 36.93 37.17 13,121 +0.25(+0.68%)
Sep 12, 2011 37.00 37.10 36.19 36.92 8,495 -0.68(-1.81%)
Sep 09, 2011 38.03 38.36 37.53 37.60 17,032 -0.52(-1.36%)
Sep 08, 2011 38.63 39.00 38.10 38.12 8,083 -1.80(-4.51%)
Sep 07, 2011 39.66 39.99 39.30 39.92 7,570 +0.73(+1.86%)
Sep 06, 2011 38.31 39.44 38.31 39.19 9,024 -0.60(-1.51%)
Sep 02, 2011 39.66 40.17 39.58 39.79 17,593 -0.52(-1.29%)
Sep 01, 2011 40.86 41.49 40.25 40.31 11,009 -0.12(-0.30%)
Aug 31, 2011 40.48 40.97 40.42 40.43 13,579 +1.09(+2.77%)
Aug 30, 2011 38.99 39.34 38.58 39.34 9,626 +0.31(+0.79%)
Aug 29, 2011 38.55 39.34 38.50 39.03 14,892 +2.05(+5.54%)
Aug 26, 2011 35.84 36.98 35.80 36.98 16,447 +1.78(+5.06%)
Aug 25, 2011 35.57 36.12 35.10 35.20 8,027 -0.54(-1.51%)
Aug 24, 2011 35.43 35.76 35.10 35.74 6,816 -0.78(-2.14%)
Aug 23, 2011 35.36 36.53 35.01 36.52 23,981 +2.49(+7.32%)
Aug 22, 2011 35.19 35.19 34.00 34.03 15,252 -1.54(-4.33%)
Aug 19, 2011 35.76 36.55 35.57 35.57 19,282 -0.71(-1.96%)
Aug 18, 2011 36.90 36.97 36.23 36.28 35,488 -0.96(-2.58%)
Aug 17, 2011 37.11 37.60 37.04 37.24 22,738 +2.21(+6.31%)
Aug 16, 2011 35.42 35.70 34.78 35.03 51,632 -1.02(-2.83%)
Aug 15, 2011 35.29 36.05 35.27 36.05 24,161 +1.92(+5.63%)
Aug 12, 2011 34.44 34.44 33.69 34.13 14,274 -0.87(-2.49%)
Aug 11, 2011 33.58 35.00 33.35 35.00 29,199 +2.76(+8.56%)
Aug 10, 2011 33.10 33.48 32.24 32.24 35,857 -2.94(-8.36%)
Aug 09, 2011 35.72 35.18 33.06 35.18 92,727 +1.82(+5.46%)
Aug 08, 2011 35.72 35.97 33.22 33.36 57,764 -3.53(-9.57%)
Aug 05, 2011 37.66 38.00 36.50 36.89 39,549 -1.53(-3.98%)
Aug 04, 2011 39.78 40.15 38.42 38.42 30,240 -1.91(-4.74%)
Aug 03, 2011 40.49 40.69 39.87 40.33 9,004 -0.03(-0.07%)
Aug 02, 2011 41.33 41.39 40.36 40.36 9,363 -1.09(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.